CTCP Tập đoàn Công nghệ CMC (cmg)

34.20
-0.85
(-2.43%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-04-16) 		5.90 19.47% 19,431,000 549,592 28.9
30.30
36.20
35.05
2 tháng
(2025-03-17) 		-4.90 -11.92% 36,683,300 1,278,826 53.7
28.85
41.70
35.05
3 tháng
(2025-02-17) 		-8.35 -18.74% 56,094,400 1,545,807 65.5
28.85
45.25
35.05
6 tháng
(2024-11-18) 		-15.78 -30.36% 159,623,000 -4,051,375 -249.2
28.85
52.52
35.05
12 tháng
(2024-05-21) 		-19.21 -34.66% 329,211,500 -16,029,534 -940.2
28.85
63.60
35.05
24 tháng
(2023-05-29) 		7.19 24.78% 402,130,800 -10,427,229 -763.3
28.80
63.60
35.05
36 tháng
(2022-06-01) 		6.33 21.21% 420,344,500 -6,720,322 -609.7
22.56
63.60
35.05
60 tháng
(2020-06-11) 		23.29 180.39% 462,310,620 -3,376,112 -428.8
12.45
63.60
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2011
2.96
 16,190 2.96 3.06 2.96 0 9,200 -0.1
26/09/2011
3.03
 2,070 3.06 3.06 2.99 0 0 0
23/09/2011
3.06
 17,540 2.99 3.10 2.96 0 0 0
22/09/2011
3.10
 26,810 2.96 3.10 2.96 0 0 0
21/09/2011
2.96
 18,270 3.03 3.03 2.96 0 0 0
20/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
20/09/2011
2.92
 70,790 3.03 3.03 2.89 0 0 0
19/09/2011
2.89
 18,780 3.08 3.08 2.89 0 0 0
16/09/2011
2.95
 48,920 3.08 3.08 2.95 0 600 -0.0
15/09/2011
3.08
 60,800 3.05 3.08 3.05 0 5,330 -0.0
14/09/2011
3.18
 72,500 3.35 3.35 3.18 0 0 0
13/09/2011
3.35
 57,170 3.41 3.41 3.28 0 5,000 -0.1
12/09/2011
3.28
 130,250 3.28 3.28 3.22 850 0 0.0
09/09/2011
3.15
 69,730 3.02 3.15 3.02 0 0 0
08/09/2011
3.02
 119,960 3.05 3.05 3.02 0 0 0
07/09/2011
2.92
 72,310 2.85 2.92 2.85 0 0 0
06/09/2011
2.79
 26,880 2.82 2.85 2.79 0 0 0
05/09/2011
2.82
 28,610 2.85 2.85 2.82 0 25,000 -0.2
01/09/2011
2.92
 11,380 2.92 2.92 2.89 0 0 0
31/08/2011
2.92
 30,950 2.82 2.92 2.82 0 0 0
30/08/2011
2.85
 35,420 2.92 2.95 2.85 4,510 0 0.0
29/08/2011
2.82
 24,250 2.79 2.89 2.79 0 0 0
26/08/2011
2.79
 7,310 2.89 2.89 2.79 0 0 0
25/08/2011
2.82
 10,550 2.82 2.85 2.82 0 0 0
24/08/2011
2.79
 12,860 2.79 2.79 2.76 10 0 0.0
23/08/2011
2.79
 5,500 2.89 2.92 2.79 0 0 0
22/08/2011
2.89
 7,980 2.79 2.89 2.79 0 0 0
19/08/2011
2.79
 4,670 2.79 2.79 2.79 3,360 0 0.0
18/08/2011
2.85
 15,500 2.85 2.92 2.85 390 0 0.0
17/08/2011
2.85
 35,410 2.82 2.85 2.79 460 0 0.0
16/08/2011
2.79
 36,750 2.79 2.82 2.79 500 0 0.0
15/08/2011
2.79
 6,920 2.79 2.79 2.79 100 0 0.0
12/08/2011
2.79
 19,960 2.76 2.79 2.76 0 0 0
11/08/2011
2.72
 19,400 2.76 2.79 2.72 0 0 0
10/08/2011
2.79
 19,020 2.89 2.89 2.79 0 0 0
09/08/2011
2.79
 70,540 2.76 2.79 2.76 0 0 0
08/08/2011
2.79
 9,080 2.79 2.89 2.79 500 0 0.0
05/08/2011
2.82
 26,800 2.82 2.89 2.82 5,000 0 0.0
04/08/2011
2.92
 9,020 2.79 2.92 2.79 200 0 0.0
03/08/2011
2.82
 23,580 2.82 2.89 2.82 0 0 0
02/08/2011
2.82
 68,130 2.79 2.85 2.76 10,000 0 0.1
01/08/2011
2.82
 39,940 2.79 2.82 2.79 10,000 0 0.1
29/07/2011
2.82
 15,250 2.85 2.85 2.79 7,050 0 0.1
28/07/2011
2.82
 14,180 2.82 2.85 2.82 3,150 0 0.0
27/07/2011
2.82
 29,750 2.79 2.85 2.79 8,000 0 0.1
26/07/2011
2.79
 28,350 2.76 2.79 2.72 15,000 0 0.1
25/07/2011
2.76
 21,290 2.76 2.76 2.72 0 0 0
22/07/2011
2.76
 87,230 2.76 2.79 2.72 17,450 0 0.1
21/07/2011
2.72
 38,080 2.69 2.72 2.69 200 0 0.0
20/07/2011
2.72
 5,910 2.72 2.79 2.72 0 0 0
19/07/2011
2.76
 32,060 2.76 2.76 2.72 0 0 0
18/07/2011
2.76
 32,020 2.72 2.76 2.72 0 0 0
15/07/2011
2.72
 46,130 2.79 2.79 2.72 0 0 0
14/07/2011
2.79
 45,290 2.69 2.79 2.69 0 0 0
13/07/2011
2.69
 20,520 2.69 2.82 2.69 200 0 0.0
12/07/2011
2.69
 45,780 2.72 2.72 2.66 100 0 0.0
11/07/2011
2.76
 50,570 2.82 2.82 2.76 0 0 0
08/07/2011
2.82
 14,060 2.89 2.89 2.82 1,600 0 0.0
07/07/2011
2.89
 60,890 2.89 2.95 2.85 0 0 0
06/07/2011
2.89
 16,370 2.95 2.95 2.89 3,500 0 0.0
05/07/2011
2.95
 21,660 2.89 2.95 2.89 0 0 0
04/07/2011
2.82
 88,620 2.82 2.85 2.79 0 60,000 -0.5
01/07/2011
2.82
 334,510 2.85 2.89 2.79 1,500 142,680 -1.2
30/06/2011
2.92
 56,680 3.05 3.08 2.92 3,000 12,320 -0.1
29/06/2011
3.05
 84,380 3.08 3.08 2.99 2,000 41,200 -0.4
28/06/2011
3.08
 113,100 3.22 3.22 3.08 0 32,000 -0.3
27/06/2011
3.22
 72,260 3.31 3.31 3.18 0 36,030 -0.4
24/06/2011
3.22
 26,850 3.22 3.25 3.15 9,900 12,000 -0.0
23/06/2011
3.15
 133,440 3.22 3.22 3.12 0 92,290 -0.9
22/06/2011
3.18
 105,890 3.41 3.41 3.18 0 61,060 -0.6
21/06/2011
3.31
 249,210 3.35 3.41 3.25 1,500 88,610 -0.9
20/06/2011
3.41
 107,390 3.41 3.45 3.41 1,000 60,000 -0.6
17/06/2011
3.58
 161,920 3.74 3.74 3.58 2,000 50,200 -0.5
16/06/2011
3.74
 168,220 3.77 3.84 3.61 0 154,200 -1.7
15/06/2011
3.77
 90,340 3.94 3.94 3.74 310 48,790 -0.6
14/06/2011
3.87
 262,670 3.87 3.87 3.77 0 300,000 -3.5
13/06/2011
3.71
 269,280 3.67 3.71 3.61 0 240,000 -2.7
10/06/2011
3.54
 80,810 3.61 3.61 3.54 20 72,760 -0.8
09/06/2011
3.54
 11,610 3.54 3.61 3.54 0 11,610 -0.1
08/06/2011
3.54
 7,190 3.54 3.54 3.48 320 0 0.0
07/06/2011
3.61
 40,900 3.61 3.61 3.61 0 34,360 -0.4
06/06/2011
3.61
 14,470 3.48 3.61 3.45 0 20 -0.0
03/06/2011
3.61
 40,240 3.87 3.87 3.61 1,880 26,900 -0.3
02/06/2011
3.77
 36,880 3.74 3.77 3.67 0 30,420 -0.3
01/06/2011
3.67
 15,110 3.74 3.74 3.58 6,000 0 0.1
31/05/2011
3.74
 9,200 3.74 3.74 3.74 0 0 0
30/05/2011
3.94
 5,730 3.97 3.97 3.77 1,300 0 0.0
27/05/2011
3.97
 19,800 3.94 3.97 3.74 0 0 0
26/05/2011
3.81
 19,500 3.48 3.81 3.48 0 0 0
25/05/2011
3.64
 16,620 3.64 3.64 3.64 400 0 0.0
24/05/2011
3.81
 48,700 4.20 4.20 3.81 200 0 0.0
23/05/2011
4.00
 14,100 4.10 4.10 4.00 6,000 0 0.1
20/05/2011
4.20
 460 4.43 4.43 4.20 0 0 0
19/05/2011
4.40
 22,410 4.07 4.43 4.07 0 5,010 -0.1
18/05/2011
4.27
 18,120 4.27 4.27 4.17 0 0 0
17/05/2011
4.36
 2,940 4.43 4.43 4.36 0 2,240 -0.0
16/05/2011
4.43
 910 4.59 4.59 4.43 800 100 0.0
13/05/2011
4.59
 13,410 4.40 4.59 4.27 400 0 0.0
12/05/2011
4.40
 7,000 4.43 4.43 4.40 0 2,750 -0.0
11/05/2011
4.56
 20 4.56 4.56 4.56 0 0 0
10/05/2011
4.43
 10,540 4.43 4.43 4.43 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |